[4228 東証1部] 積水化成品工業 日足 時系列データ

[4228 東証1部] 積水化成品工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28800.00822.00799.00814.009750078874500
2017-04-27793.00800.00782.00800.005360042717600
2017-04-26796.00796.00791.00793.002570020391400
2017-04-25781.00788.00775.00787.005410042310800
2017-04-24765.00774.00761.00773.003280025239900
2017-04-21765.00765.00756.00759.002570019517200
2017-04-20752.00759.00752.00754.002240016912500
2017-04-19750.00756.00748.00750.002780020897500
2017-04-18749.00759.00748.00749.002920021955400
2017-04-17744.00748.00741.00747.002550018985600
2017-04-14740.00749.00739.00745.002550018954200
2017-04-13746.00751.00737.00748.004590034107300
2017-04-12762.00762.00751.00754.002340017658300
2017-04-11763.00768.00759.00762.001520011600400
2017-04-10762.00772.00762.00766.002420018539600
2017-04-07761.00766.00751.00757.002570019532000
2017-04-06767.00767.00748.00754.007580057305700
2017-04-05774.00779.00771.00774.004270033041300
2017-04-04776.00784.00770.00775.005220040475000
2017-04-03786.00789.00770.00782.0011250087694000
2017-03-31800.00800.00778.00778.006420050580400
2017-03-30813.00815.00793.00793.004260034121700
2017-03-29818.00820.00810.00813.004260034660500
2017-03-28813.00824.00807.00824.0011250091894700
2017-03-27803.00803.00795.00798.006610052825100
2017-03-24804.00810.00797.00810.007340059192700
2017-03-23801.00801.00789.00798.007880062713700
2017-03-22806.00808.00795.00805.0010300082641700
2017-03-21820.00823.00812.00812.007310059552700
2017-03-17823.00825.00817.00819.003660030030300
2017-03-16824.00829.00818.00825.006480053422700
2017-03-15824.00831.00822.00824.004720038961900
2017-03-14829.00829.00822.00822.006340052356800
2017-03-13824.00824.00813.00819.005170042292400
2017-03-10826.00827.00820.00825.008110066920700
2017-03-09818.00819.00814.00818.004090033438600
2017-03-08812.00814.00808.00812.004120033387900
2017-03-07809.00816.00809.00813.003000024372200
2017-03-06813.00815.00810.00812.003400027615800
2017-03-03819.00822.00817.00817.003130025601700
2017-03-02828.00832.00826.00828.004500037249200
2017-03-01815.00822.00813.00822.004880039953900
2017-02-28822.00825.00815.00818.006550053736900
2017-02-27821.00821.00807.00815.007490061005900
2017-02-24829.00829.00819.00824.006920057046700
2017-02-23835.00837.00826.00829.004490037270800
2017-02-22835.00836.00831.00835.002220018500500
2017-02-21829.00832.00824.00830.002440020213200
2017-02-20833.00834.00827.00830.001610013379300
2017-02-17842.00843.00833.00836.003470029096200
2017-02-16845.00848.00839.00842.005890049582100
2017-02-15835.00849.00834.00844.008720073644900
2017-02-14835.00840.00827.00828.005220043514100
2017-02-13831.00835.00819.00834.004350036158800
2017-02-10814.00823.00808.00819.003270026674100
2017-02-09804.00808.00804.00805.002170017462900
2017-02-08808.00813.00804.00813.002790022548000
2017-02-07805.00812.00803.00808.002040016471300
2017-02-06818.00818.00806.00810.002820022854800
2017-02-03806.00830.00806.00813.006320051396500
2017-02-02813.00814.00803.00804.004260034356000
2017-02-01803.00819.00803.00813.004840039291700
2017-01-31837.00837.00825.00825.002600021559100
2017-01-30834.00840.00827.00840.003710030967900
2017-01-27830.00834.00826.00830.003250026978300
2017-01-26827.00835.00820.00833.003210026590700
2017-01-25826.00827.00812.00823.005520045358800
2017-01-24819.00819.00808.00818.003300026872700
2017-01-23816.00822.00811.00819.001970016114100
2017-01-20814.00823.00806.00819.003430027983100
2017-01-19820.00824.00808.00822.003050024976100
2017-01-18815.00817.00803.00814.002710021957600
2017-01-17833.00833.00816.00821.002900023854100
2017-01-16837.00843.00830.00833.001850015442800
2017-01-13835.00842.00834.00839.002270019027500
2017-01-12841.00841.00834.00839.004370036615400
2017-01-11840.00840.00830.00839.001770014806400
2017-01-10835.00842.00822.00840.004850040410000
2017-01-06841.00842.00832.00839.003820032024000
2017-01-05835.00845.00834.00845.004020033737000
2017-01-04824.00839.00820.00839.006060050363600
2016-12-30809.00819.00800.00816.004240034424000
2016-12-29812.00812.00800.00807.004460035887900
2016-12-28810.00816.00809.00813.003390027512100
2016-12-27814.00819.00810.00817.003430027928600
2016-12-26820.00820.00811.00813.003600029389100
2016-12-22815.00820.00797.00820.004790039053700
2016-12-21825.00826.00810.00815.005680046533800
2016-12-20817.00830.00817.00827.003520028965600
2016-12-19827.00829.00821.00826.003420028219500
2016-12-16839.00839.00828.00836.003810031784700
2016-12-15833.00836.00827.00835.003610030073400
2016-12-14835.00837.00822.00835.003440028648900
2016-12-13828.00837.00815.00836.005210043092200
2016-12-12845.00845.00823.00830.004570038081800
2016-12-09844.00845.00827.00840.007440062429900
2016-12-08824.00836.00823.00836.008490070397700
2016-12-07812.00820.00812.00820.006950056813300
2016-12-06802.00817.00797.00812.009290075033300
2016-12-05805.00812.00801.00812.003870031251400
2016-12-02813.00814.00806.00811.002840023032100
2016-12-01807.00819.00804.00819.0011470093240400
2016-11-30800.00801.00797.00801.002650021192200
2016-11-29783.00803.00783.00801.004570036407500
2016-11-28776.00795.00772.00791.004420034645100
2016-11-25800.00805.00740.00768.00155700120526200
2016-11-24801.00805.00791.00799.005090040578100
2016-11-22785.00801.00785.00799.004650037002200
2016-11-21791.00794.00785.00790.002680021169400
2016-11-18790.00793.00780.00790.004290033835300
2016-11-17778.00789.00774.00788.004380034326600
2016-11-16767.00779.00758.00779.007110054901800
2016-11-15764.00766.00755.00762.001990015146300
2016-11-14752.00763.00743.00761.004630035128400
2016-11-11745.00761.00738.00748.005550041682100
2016-11-10749.00749.00730.00735.006180045586000
2016-11-09757.00764.00694.00704.006290045017100
2016-11-08766.00766.00750.00754.004450033661700
2016-11-07757.00767.00757.00759.003990030403000
2016-11-04763.00768.00744.00748.006080045736600
2016-11-02771.00778.00762.00771.006530050236000
2016-11-01775.00781.00770.00778.0011230087319500
2016-10-31760.00777.00756.00775.007940061110200
2016-10-28761.00762.00754.00755.00204700154849900
2016-10-27760.00766.00756.00759.005170039359900
2016-10-26755.00764.00752.00762.005490041708600
2016-10-25751.00761.00746.00755.009370070601200
2016-10-24746.00748.00735.00746.005180038483600
2016-10-21759.00760.00747.00750.004830036449900
2016-10-20744.00759.00744.00758.006110046057200
2016-10-19741.00745.00739.00742.004650034507700
2016-10-18733.00740.00732.00739.003760027752300
2016-10-17729.00736.00728.00733.002480018162900
2016-10-14725.00740.00725.00731.006050044314000
2016-10-13730.00738.00723.00731.004690034330900
2016-10-12735.00737.00727.00729.003880028418800
2016-10-11744.00748.00735.00738.005100037839700
2016-10-07735.00740.00735.00740.002320017122600
2016-10-06735.00741.00734.00734.006890050757700
2016-10-05728.00731.00727.00729.003470025312700
2016-10-04718.00730.00717.00730.002990021751100
2016-10-03724.00731.00721.00724.002440017699400
2016-09-30720.00728.00709.00725.006790048969900
2016-09-29708.00729.00708.00729.007640055014100
2016-09-28695.00717.00695.00716.004640032762800
2016-09-27351.00356.00346.00356.0010900038352000
2016-09-26353.00354.00350.00352.0013800048580000
2016-09-23354.00354.00347.00353.0013100046179000
2016-09-21345.00353.00340.00353.0010000034854000
2016-09-20343.00348.00343.00345.009500032806000
2016-09-16341.00345.00338.00345.007700026358000
2016-09-15345.00345.00339.00341.005000017053000
2016-09-14345.00348.00343.00345.0010300035552000
2016-09-13353.00353.00348.00348.006300022034000
2016-09-12354.00358.00348.00350.0013100046081000
2016-09-09361.00364.00358.00362.0020300073357000
2016-09-08357.00357.00352.00356.008000028377000
2016-09-07350.00354.00349.00354.009500033388000
2016-09-06342.00351.00341.00351.006000020785000
2016-09-05343.00349.00342.00344.0012200042117000
2016-09-02335.00341.00335.00339.007300024717000
2016-09-01333.00339.00333.00337.006300021223000
2016-08-31328.00333.00328.00333.0010000033086000
2016-08-30323.00328.00322.00328.009100029645000
2016-08-29321.00324.00321.00322.009800031555000
2016-08-26317.00321.00314.00320.009500030276000
2016-08-25321.00321.00318.00319.009800031373000
2016-08-24315.00318.00315.00318.007100022513000
2016-08-23317.00319.00316.00317.006600020936000
2016-08-22319.00320.00317.00317.007800024842000
2016-08-19318.00322.00317.00321.004200013441000
2016-08-18313.00320.00312.00318.0012800040517000
2016-08-17313.00320.00312.00319.0012100038352000
2016-08-16327.00327.00313.00313.0014300045458000
2016-08-15327.00328.00325.00326.004500014665000
2016-08-12329.00329.00326.00328.006000019624000
2016-08-10322.00326.00320.00326.008700028118000
2016-08-09329.00329.00322.00324.006300020457000
2016-08-08323.00327.00322.00327.0010300033445000
2016-08-05321.00321.00314.00318.007000022199000
2016-08-04311.00322.00311.00322.0010100032063000
2016-08-03317.00317.00309.00311.009900030999000
2016-08-02324.00325.00318.00319.008100026033000
2016-08-01325.00329.00325.00326.0010200033318000
2016-07-29338.00342.00321.00338.0020400068006000
2016-07-28332.00340.00332.00340.0011700039367000
2016-07-27326.00334.00326.00334.0014900049331000
2016-07-26322.00325.00319.00323.0014900047953000
2016-07-25325.00327.00321.00325.0025200081686000
2016-07-22320.00321.00316.00320.0013600043364000
2016-07-21319.00324.00319.00323.0014600046922000
2016-07-20319.00319.00315.00319.0012100038415000
2016-07-19317.00320.00315.00319.009300029488000
2016-07-15315.00321.00313.00320.0018800059750000
2016-07-14311.00315.00310.00315.0015000046912000
2016-07-13314.00315.00311.00312.0017500054743000
2016-07-12307.00312.00306.00310.0018000055632000
2016-07-11297.00307.00297.00305.0016100048704000
2016-07-08300.00300.00295.00297.008500025316000
2016-07-07303.00303.00299.00300.0013000039058000
2016-07-06303.00304.00298.00304.0021000063145000
2016-07-05306.00309.00305.00306.006400019622000
2016-07-04308.00309.00301.00309.0012700038867000
2016-07-01322.00322.00306.00308.0029000090503000
2016-06-30319.00323.00314.00319.0029200092837000
2016-06-29312.00313.00308.00313.0014300044584000
2016-06-28315.00315.00305.00309.0019600060568000
2016-06-27316.00316.00307.00309.0018600058202000
2016-06-24332.00332.00294.00301.0018800058614000
2016-06-23324.00327.00322.00327.008000025948000
2016-06-22330.00330.00323.00324.0012800041586000
2016-06-21328.00332.00326.00328.008000026241000
2016-06-20323.00331.00323.00325.009600031328000
2016-06-17320.00324.00320.00321.006500020903000
2016-06-16334.00334.00320.00320.0010000032488000
2016-06-15337.00339.00332.00334.005600018740000
2016-06-14338.00341.00332.00334.007300024455000
2016-06-13349.00350.00340.00340.006000020616000
2016-06-10350.00351.00349.00351.008700030446000
2016-06-09354.00357.00352.00352.004400015555000
2016-06-08356.00357.00353.00356.004700016705000
2016-06-07354.00358.00354.00356.003300011729000
2016-06-06351.00354.00350.00354.005800020447000
2016-06-03354.00354.00352.00354.004800016947000
2016-06-02360.00362.00356.00356.005500019737000
2016-06-01362.00366.00359.00364.004100014895000
2016-05-31360.00366.00357.00366.0014600052936000
2016-05-30359.00361.00359.00360.00150005397000
2016-05-27359.00360.00358.00358.003700013277000
2016-05-26358.00359.00354.00356.006800024257000
2016-05-25360.00360.00354.00355.0016500059084000
2016-05-24359.00362.00358.00359.005900021214000
2016-05-23362.00362.00357.00359.006000021562000
2016-05-20360.00363.00359.00362.006500023456000
2016-05-19355.00359.00354.00357.005600019978000
2016-05-18356.00361.00353.00355.008000028523000
2016-05-17353.00362.00353.00361.006200022253000
2016-05-16359.00359.00352.00355.004800017050000
2016-05-13362.00362.00356.00359.007300026258000
2016-05-12362.00363.00360.00361.004700016967000
2016-05-11359.00364.00357.00361.006000021647000
2016-05-10349.00358.00349.00356.0013000045997000
2016-05-09351.00351.00347.00347.006000020911000
2016-05-06348.00351.00344.00351.006300021887000
2016-05-02344.00351.00344.00349.0011400039767000
2016-04-28359.00367.00353.00356.00302000108694000
2016-04-27345.00363.00345.00362.0022800081536000
2016-04-26356.00356.00343.00351.0010000035149000
2016-04-25355.00356.00348.00355.00300000106006000
2016-04-22340.00346.00338.00346.0020500070157000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog